Spot 193.00
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.20 | 39.65 | 38.42 | +1.00 | 47.9% | 154 | 47.9% | -0.00 | — | — | 0.82 | — |
| — | 35.00 | 37.70 | 36.35 | +1.00 | 47.1% | 156 | 47.1% | -0.00 | — | — | 1.53 | — |
| — | 34.20 | 36.55 | 35.38 | +1.00 | 46.8% | 157 | 46.8% | -0.00 | — | — | 1.35 | — |
| — | 31.75 | 35.55 | 33.65 | +1.00 | 46.0% | 159 | 46.0% | -0.00 | — | — | 1.36 | — |
| — | 31.40 | 33.55 | 32.48 | +1.00 | 45.5% | 160 | 45.5% | -0.00 | — | — | 2.14 | — |
| — | 30.30 | 32.80 | 31.55 | +1.00 | 45.1% | 161 | 45.1% | -0.00 | — | — | 1.36 | — |
| — | 28.00 | 30.75 | 29.38 | +1.00 | 44.3% | 163 | 44.3% | -0.01 | — | — | 1.88 | — |
| — | 27.45 | 30.50 | 28.98 | +1.00 | 43.9% | 164 | 43.9% | -0.01 | — | — | 1.56 | — |
| — | 25.80 | 28.75 | 27.27 | +1.00 | 43.4% | 165 | 43.4% | -0.01 | — | — | 1.95 | — |
| — | 24.30 | 26.70 | 25.50 | +1.00 | 42.6% | 167 | 42.6% | -0.01 | — | — | 1.97 | — |
| — | 23.80 | 26.20 | 25.00 | +1.00 | 42.3% | 167.5 | 42.3% | -0.01 | — | — | 1.98 | — |
| — | 23.20 | 26.60 | 24.90 | +1.00 | 42.1% | 168 | 42.1% | -0.01 | — | — | 2.19 | — |
| — | 22.35 | 24.95 | 23.65 | +1.00 | 41.7% | 169 | 41.7% | -0.02 | — | — | 1.76 | — |
| — | 21.20 | 23.60 | 22.40 | +0.99 | 41.2% | 170 | 41.2% | -0.02 | — | — | 0.38 | — |
| 0 | 20.40 | 22.90 | 21.65 | +0.99 | 40.8% | 171 | 40.8% | -0.03 | — | — | 1.99 | 7 |
| — | 19.15 | 21.60 | 20.38 | +0.99 | 40.4% | 172 | 40.4% | -0.03 | — | — | 0.75 | — |
| — | 18.30 | 22.10 | 20.20 | +0.99 | 40.2% | 172.5 | 40.2% | -0.03 | — | — | 0.95 | — |
| — | 18.00 | 20.75 | 19.38 | +0.99 | 39.9% | 173 | 39.9% | -0.04 | — | — | 0.86 | — |
| — | 17.25 | 19.75 | 18.50 | +0.98 | 39.5% | 174 | 39.5% | -0.04 | — | — | 0.70 | — |
| — | 16.65 | 18.75 | 17.70 | +0.98 | 39.1% | 175 | 39.1% | -0.05 | 0.39 | 0.15 | 0.62 | — |
| — | 15.20 | 17.60 | 16.40 | +0.97 | 38.7% | 176 | 38.7% | -0.06 | 0.27 | 0.05 | 0.48 | — |
| — | 14.60 | 17.55 | 16.07 | +0.96 | 38.3% | 177 | 38.3% | -0.07 | 0.27 | 0.03 | 0.50 | — |
| — | 14.05 | 16.10 | 15.07 | +0.96 | 38.1% | 177.5 | 38.1% | -0.08 | 0.33 | 0.12 | 0.53 | — |
| — | 13.25 | 15.65 | 14.45 | +0.95 | 37.9% | 178 | 37.9% | -0.08 | 0.35 | 0.14 | 0.57 | — |
| — | 12.65 | 14.70 | 13.68 | +0.94 | 37.5% | 179 | 37.5% | -0.10 | 0.35 | 0.05 | 0.65 | — |
| — | 11.35 | 13.65 | 12.50 | +0.93 | 37.1% | 180 | 37.1% | -0.12 | 0.46 | 0.17 | 0.75 | — |
| — | 10.50 | 12.70 | 11.60 | +0.91 | 36.7% | 181 | 36.7% | -0.13 | 0.58 | 0.30 | 0.87 | — |
| — | 9.55 | 12.40 | 10.97 | +0.89 | 36.3% | 182 | 36.3% | -0.15 | 0.73 | 0.45 | 1.02 | — |
| — | 9.15 | 11.25 | 10.20 | +0.88 | 36.2% | 182.5 | 36.2% | -0.17 | 0.80 | 0.50 | 1.09 | — |
| — | 8.50 | 10.80 | 9.65 | +0.87 | 36.0% | 183 | 36.0% | -0.18 | 0.85 | 0.58 | 1.12 | — |
| — | 8.55 | 9.95 | 9.25 | +0.84 | 35.7% | 184 | 35.7% | -0.21 | 0.99 | 0.73 | 1.25 | — |
| — | 7.15 | 9.10 | 8.12 | +0.81 | 35.4% | 185 | 35.4% | -0.23 | 1.22 | 0.90 | 1.54 | — |
| — | 6.65 | 8.60 | 7.62 | +0.78 | 35.1% | 186 | 35.1% | -0.26 | 1.44 | 1.12 | 1.75 | — |
| — | 6.10 | 7.50 | 6.80 | +0.74 | 34.8% | 187 | 34.8% | -0.30 | 1.71 | 1.37 | 2.04 | — |
| — | 5.85 | 7.40 | 6.62 | +0.72 | 34.7% | 187.5 | 34.7% | -0.32 | 1.77 | 1.46 | 2.09 | — |
| — | 5.40 | 6.65 | 6.03 | +0.70 | 34.5% | 188 | 34.5% | -0.34 | 1.98 | 1.67 | 2.28 | — |
| — | 5.00 | 6.15 | 5.58 | +0.65 | 34.3% | 189 | 34.3% | -0.38 | 2.33 | 1.97 | 2.70 | — |
| — | 4.35 | 5.25 | 4.80 | +0.61 | 34.1% | 190 | 34.1% | -0.42 | 2.67 | 2.20 | 3.15 | — |
| — | 3.70 | 4.75 | 4.22 | +0.57 | 33.9% | 191 | 33.9% | -0.46 | 3.17 | 2.79 | 3.55 | — |
| — | 2.98 | 4.35 | 3.67 | +0.52 | 33.8% | 192 | 33.8% | -0.50 | 3.60 | 3.15 | 4.05 | — |
| — | 3.15 | 3.90 | 3.52 | +0.49 | 33.7% | 192.5 | 33.7% | -0.52 | 3.88 | 3.45 | 4.30 | — |
| — | 2.56 | 3.15 | 2.85 | +0.43 | 33.6% | 194 | 33.6% | -0.58 | 4.65 | 4.15 | 5.15 | — |
| — | 1.97 | 3.05 | 2.51 | +0.39 | 33.5% | 195 | 33.5% | -0.63 | 5.35 | 4.85 | 5.85 | — |
| — | 1.82 | 2.48 | 2.15 | +0.34 | 33.5% | 196 | 33.5% | -0.66 | 5.95 | 5.50 | 6.40 | — |
| — | 1.52 | 2.16 | 1.84 | +0.31 | 33.5% | 197 | 33.5% | -0.70 | 6.60 | 6.00 | 7.20 | — |
| — | 1.07 | 2.13 | 1.60 | +0.27 | 33.5% | 198 | 33.5% | -0.74 | 7.80 | 6.75 | 8.85 | — |
| — | 0.92 | 1.52 | 1.22 | +0.24 | 33.5% | 199 | 33.5% | -0.77 | 8.55 | 7.40 | 9.70 | — |
| — | 0.88 | 1.32 | 1.10 | +0.21 | 33.6% | 200 | 33.6% | -0.80 | 9.38 | 8.30 | 10.45 | — |
| — | 0.40 | 0.77 | 0.58 | +0.15 | 34.0% | 202.5 | 34.0% | -0.86 | 11.47 | 10.35 | 12.60 | — |
| — | 0.30 | 0.65 | 0.47 | +0.11 | 34.6% | 205 | 34.6% | -0.90 | 13.72 | 12.50 | 14.95 | — |
| — | 0.06 | 0.55 | 0.30 | +0.07 | 35.4% | 207.5 | 35.4% | -0.93 | 16.30 | 14.95 | 17.65 | — |
| — | 0.23 | 0.41 | 0.32 | +0.05 | 36.2% | 210 | 36.2% | -0.95 | 18.80 | 17.40 | 20.20 | — |
| — | — | 0.75 | — | +0.03 | 37.1% | 212.5 | 37.1% | -0.97 | 21.20 | 19.80 | 22.60 | — |
| — | — | 1.15 | — | +0.02 | 38.0% | 215 | 38.0% | -0.98 | 23.70 | 22.30 | 25.10 | — |
| — | — | 2.21 | — | +0.02 | 39.0% | 217.5 | 39.0% | -0.99 | 26.20 | 24.80 | 27.60 | — |
| — | — | 1.89 | — | +0.01 | 40.4% | 220 | 40.4% | -0.99 | 28.65 | 27.25 | 30.05 | — |
| — | — | 2.01 | — | +0.01 | 42.0% | 222.5 | 42.0% | -0.99 | 31.10 | 29.65 | 32.55 | — |
| — | — | 1.01 | — | +0.01 | 43.9% | 225 | 43.9% | -0.99 | 33.58 | 32.10 | 35.05 | — |
| — | — | 1.82 | — | +0.01 | 48.9% | 230 | 48.9% | -1.00 | 38.62 | 37.25 | 40.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.